Market [unlinked] / KRW
Identifier on UpBit: KRW-ANKR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
53.0722 KRW |
8,115,212.8196 |
52.8800 KRW |
52.3000 KRW |
53.8700 KRW |
53.0000 KRW |
| 2024-12-21 |
55.1846 KRW |
46,765,353.2764 |
55.7200 KRW |
52.0300 KRW |
58.3000 KRW |
52.4200 KRW |
| 2024-12-20 |
50.9164 KRW |
113,773,350.1080 |
53.3600 KRW |
46.6500 KRW |
56.1200 KRW |
55.8100 KRW |
| 2024-12-19 |
55.8042 KRW |
69,688,795.3252 |
56.3500 KRW |
52.0000 KRW |
59.2900 KRW |
53.8400 KRW |
| 2024-12-18 |
60.2375 KRW |
70,828,798.6448 |
62.3400 KRW |
56.8600 KRW |
62.8800 KRW |
57.0000 KRW |
| 2024-12-17 |
64.4344 KRW |
52,650,604.9089 |
65.7000 KRW |
61.7400 KRW |
66.1500 KRW |
62.0800 KRW |
| 2024-12-16 |
66.5346 KRW |
101,030,880.3757 |
66.3500 KRW |
64.0600 KRW |
69.4000 KRW |
66.1500 KRW |
| 2024-12-15 |
64.9292 KRW |
31,154,735.5974 |
64.4000 KRW |
62.5600 KRW |
66.8400 KRW |
65.4800 KRW |
| 2024-12-14 |
65.8090 KRW |
44,056,715.1519 |
67.5000 KRW |
63.3400 KRW |
67.9900 KRW |
63.7700 KRW |
| 2024-12-13 |
67.0060 KRW |
42,539,139.6704 |
68.3300 KRW |
65.6400 KRW |
68.7200 KRW |
67.3600 KRW |
| 2024-12-12 |
69.6896 KRW |
99,129,933.3478 |
66.7000 KRW |
66.2800 KRW |
73.2800 KRW |
68.3100 KRW |
| 2024-12-11 |
62.8286 KRW |
71,038,118.6065 |
61.5900 KRW |
58.2100 KRW |
67.4000 KRW |
67.2000 KRW |
| 2024-12-10 |
61.6449 KRW |
131,201,083.0447 |
63.7300 KRW |
56.7200 KRW |
65.2500 KRW |
61.5900 KRW |
| 2024-12-09 |
68.0462 KRW |
183,415,733.9258 |
76.7600 KRW |
57.5700 KRW |
76.9100 KRW |
63.9900 KRW |
| 2024-12-08 |
75.1339 KRW |
75,077,452.2801 |
76.1400 KRW |
73.0000 KRW |
77.3200 KRW |
76.7900 KRW |
| 2024-12-07 |
77.2883 KRW |
103,472,177.3986 |
79.4600 KRW |
75.1100 KRW |
80.7000 KRW |
75.7200 KRW |
| 2024-12-06 |
78.1496 KRW |
272,420,848.2432 |
81.1900 KRW |
72.9300 KRW |
83.3900 KRW |
79.0700 KRW |
| 2024-12-05 |
79.3102 KRW |
538,149,844.2225 |
72.3300 KRW |
67.2800 KRW |
88.3600 KRW |
81.5600 KRW |
| 2024-12-04 |
70.7615 KRW |
301,471,120.4031 |
68.7900 KRW |
66.8100 KRW |
74.0600 KRW |
70.7900 KRW |
| 2024-12-03 |
65.7597 KRW |
725,927,099.8268 |
62.2000 KRW |
39.0600 KRW |
72.5000 KRW |
67.5000 KRW |
| 2024-12-02 |
59.3742 KRW |
151,728,841.3387 |
60.8200 KRW |
55.8800 KRW |
62.3300 KRW |
61.8800 KRW |
| 2024-12-01 |
61.3770 KRW |
84,816,595.9504 |
61.9900 KRW |
59.5000 KRW |
63.4700 KRW |
60.2300 KRW |
| 2024-11-30 |
60.0782 KRW |
131,627,685.5531 |
58.8200 KRW |
57.7500 KRW |
63.1900 KRW |
61.4800 KRW |
| 2024-11-29 |
57.7122 KRW |
73,115,548.0623 |
58.0300 KRW |
56.2100 KRW |
59.5900 KRW |
59.1000 KRW |
| 2024-11-28 |
57.5730 KRW |
87,495,111.1597 |
59.1100 KRW |
56.3100 KRW |
59.3600 KRW |
57.9000 KRW |
| 2024-11-27 |
57.2914 KRW |
163,025,496.4626 |
57.5400 KRW |
55.3100 KRW |
60.1000 KRW |
58.7900 KRW |
| 2024-11-26 |
55.4760 KRW |
322,144,195.9269 |
53.3700 KRW |
52.6100 KRW |
58.7000 KRW |
57.1900 KRW |
| 2024-11-25 |
55.4324 KRW |
148,023,098.8502 |
55.3000 KRW |
53.0400 KRW |
57.6000 KRW |
53.9000 KRW |
| 2024-11-24 |
54.7451 KRW |
232,020,907.9794 |
54.7300 KRW |
49.6100 KRW |
58.1700 KRW |
56.5100 KRW |
| 2024-11-23 |
52.5908 KRW |
406,801,641.0502 |
48.1900 KRW |
46.9000 KRW |
55.9900 KRW |
54.4200 KRW |
| 2024-11-22 |
46.6165 KRW |
92,454,160.6924 |
47.4200 KRW |
44.0200 KRW |
48.0000 KRW |
47.9300 KRW |
| 2024-11-21 |
46.3220 KRW |
94,918,881.0880 |
46.1300 KRW |
44.7900 KRW |
48.0000 KRW |
47.1700 KRW |
| 2024-11-20 |
46.2066 KRW |
78,334,914.2823 |
47.8600 KRW |
44.4500 KRW |
47.9100 KRW |
46.0000 KRW |
| 2024-11-19 |
48.0194 KRW |
155,562,795.6733 |
48.9000 KRW |
46.5300 KRW |
50.4200 KRW |
47.1400 KRW |
| 2024-11-18 |
46.8051 KRW |
170,784,774.7381 |
44.2900 KRW |
43.9500 KRW |
49.2900 KRW |
47.4500 KRW |
| 2024-11-17 |
45.3434 KRW |
70,693,310.1419 |
46.8000 KRW |
43.3100 KRW |
46.8000 KRW |
43.5900 KRW |
| 2024-11-16 |
44.7309 KRW |
94,962,724.1495 |
43.5600 KRW |
43.1400 KRW |
46.7000 KRW |
46.5300 KRW |
| 2024-11-15 |
40.7899 KRW |
54,971,258.4740 |
40.4800 KRW |
39.1400 KRW |
43.4300 KRW |
43.1600 KRW |
| 2024-11-14 |
42.4798 KRW |
120,533,313.0432 |
42.2000 KRW |
40.3600 KRW |
44.0200 KRW |
41.3600 KRW |
| 2024-11-13 |
43.9411 KRW |
127,785,027.5037 |
45.7000 KRW |
40.9000 KRW |
47.2200 KRW |
42.0500 KRW |
| 2024-11-12 |
43.4854 KRW |
303,675,327.8197 |
42.6600 KRW |
40.1400 KRW |
46.4800 KRW |
45.7900 KRW |
| 2024-11-11 |
40.8807 KRW |
126,500,235.3040 |
40.1500 KRW |
39.0600 KRW |
42.1100 KRW |
41.9800 KRW |
| 2024-11-10 |
39.5045 KRW |
104,873,651.3289 |
38.0700 KRW |
37.6500 KRW |
40.4000 KRW |
40.0300 KRW |
| 2024-11-09 |
36.7886 KRW |
44,964,705.9104 |
36.4800 KRW |
35.6800 KRW |
38.5200 KRW |
37.4700 KRW |
| 2024-11-08 |
35.6895 KRW |
39,111,367.1168 |
35.4800 KRW |
35.0700 KRW |
36.3800 KRW |
36.3700 KRW |
| 2024-11-07 |
35.6339 KRW |
27,343,363.5259 |
35.4100 KRW |
34.8200 KRW |
36.3900 KRW |
35.3000 KRW |
| 2024-11-06 |
34.1833 KRW |
47,076,024.3715 |
32.4400 KRW |
32.4000 KRW |
35.3400 KRW |
35.3400 KRW |
| 2024-11-05 |
31.9195 KRW |
16,002,778.5526 |
31.0500 KRW |
31.0400 KRW |
32.7900 KRW |
32.3200 KRW |
| 2024-11-04 |
31.7896 KRW |
66,435,375.7302 |
31.7700 KRW |
30.4000 KRW |
32.6100 KRW |
31.0900 KRW |
| 2024-11-03 |
31.7590 KRW |
27,517,716.7564 |
32.9700 KRW |
30.6000 KRW |
33.1300 KRW |
31.8100 KRW |